ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	15.73	16.30	15.73	15.87	15.87	1.73%	27,650,480
Apr 9, 2026	15.98	15.98	15.55	15.60	15.60	-3.88%	19,432,370
Apr 8, 2026	15.94	16.29	15.82	16.23	16.23	3.18%	26,470,200
Apr 7, 2026	15.65	15.85	15.52	15.73	15.73	0.83%	10,392,880
Apr 3, 2026	15.76	15.91	15.60	15.60	15.60	-1.33%	12,621,870
Apr 2, 2026	15.70	15.91	15.56	15.81	15.81	0.57%	15,540,500
Apr 1, 2026	15.82	15.87	15.57	15.72	15.72	1.22%	11,008,470
Mar 31, 2026	15.72	15.91	15.53	15.53	15.53	-1.83%	12,425,200
Mar 30, 2026	15.30	15.88	15.20	15.82	15.82	2.73%	19,910,380
Mar 27, 2026	15.20	15.54	15.11	15.40	15.40	0.39%	7,076,258
Mar 26, 2026	15.61	15.69	15.30	15.34	15.34	-2.23%	8,870,597
Mar 25, 2026	15.53	15.82	15.44	15.69	15.69	1.29%	12,655,010
Mar 24, 2026	15.47	15.54	15.23	15.49	15.49	1.24%	13,239,330
Mar 23, 2026	15.62	15.83	15.21	15.30	15.30	-3.29%	16,179,490
Mar 20, 2026	16.29	16.49	15.80	15.82	15.82	-2.35%	13,904,550
Mar 19, 2026	16.17	16.40	16.10	16.20	16.20	-1.16%	12,187,620
Mar 18, 2026	16.35	16.42	16.12	16.39	16.39	-0.06%	12,907,520
Mar 17, 2026	16.40	16.76	16.36	16.40	16.40	-0.36%	22,920,266
Mar 16, 2026	16.33	16.50	16.19	16.46	16.46	1.04%	12,700,450
Mar 13, 2026	16.53	16.61	16.28	16.29	16.29	-1.93%	14,115,670
Mar 12, 2026	16.75	16.80	16.52	16.61	16.61	-1.07%	16,292,940
Mar 11, 2026	17.16	17.19	16.75	16.79	16.79	-2.61%	24,635,320
Mar 10, 2026	17.44	17.65	17.11	17.24	17.24	-	20,778,160
Mar 9, 2026	17.25	17.52	17.05	17.24	17.24	-2.05%	22,710,490
Mar 6, 2026	17.21	18.06	17.13	17.60	17.60	1.44%	34,134,834
Mar 5, 2026	18.70	18.70	17.18	17.35	17.35	-5.66%	51,603,350
Mar 4, 2026	17.93	18.72	17.82	18.39	18.39	1.10%	39,142,830
Mar 3, 2026	18.31	19.15	18.11	18.19	18.19	-0.66%	52,230,630
Mar 2, 2026	17.70	18.58	17.64	18.31	18.31	1.10%	33,391,460
Feb 27, 2026	18.40	18.42	18.07	18.11	18.11	-1.90%	26,147,078
Feb 26, 2026	18.44	18.56	18.24	18.46	18.46	-0.16%	21,907,490
Feb 25, 2026	18.56	18.85	18.36	18.49	18.49	0.22%	34,490,300
Feb 24, 2026	18.80	18.86	18.41	18.45	18.45	-0.65%	22,499,420
Feb 13, 2026	19.28	19.35	18.55	18.57	18.57	-2.67%	28,194,180
Feb 12, 2026	19.25	19.42	18.91	19.08	19.08	-1.80%	23,246,400
Feb 11, 2026	19.83	19.94	19.37	19.43	19.43	-1.72%	23,666,030
Feb 10, 2026	20.40	20.51	19.75	19.77	19.77	-3.09%	37,847,230
Feb 9, 2026	20.20	20.80	19.90	20.40	20.40	0.94%	51,648,430
Feb 6, 2026	20.56	21.22	20.15	20.21	20.21	-2.60%	91,135,930
Feb 5, 2026	18.62	20.75	18.62	20.75	20.75	10.02%	85,169,894
Feb 4, 2026	17.70	19.27	17.66	18.86	18.86	5.90%	62,666,831
Feb 3, 2026	17.61	18.05	17.50	17.81	17.81	2.53%	29,381,320
Feb 2, 2026	18.14	18.80	17.36	17.37	17.37	-4.24%	33,766,210
Jan 30, 2026	18.81	18.91	17.93	18.14	18.14	-4.07%	41,239,396
Jan 29, 2026	17.66	19.40	17.57	18.91	18.91	6.54%	64,127,106
Jan 28, 2026	17.52	18.32	17.40	17.75	17.75	1.31%	36,448,829
Jan 27, 2026	17.41	17.81	17.30	17.52	17.52	-0.45%	27,088,600
Jan 26, 2026	17.80	18.13	17.46	17.60	17.60	-1.46%	36,580,740
Jan 23, 2026	17.22	18.40	17.13	17.86	17.86	3.78%	47,600,219
Jan 22, 2026	17.17	17.28	17.07	17.21	17.21	0.35%	20,435,871